Pangaea Logistics Solutions, Ltd. (PANL)
NASDAQ: PANL · Real-Time Price · USD
4.495
-0.035 (-0.77%)
At close: May 30, 2025, 4:00 PM
4.500
+0.005 (0.11%)
After-hours: May 30, 2025, 6:48 PM EDT
PANL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 4.54 | 4.55 | 4.46 | 4.50 | 4.50 | -0.66% | 187,363 |
| May 29, 2025 | 4.53 | 4.57 | 4.49 | 4.53 | 4.53 | 0.67% | 184,369 |
| May 28, 2025 | 4.66 | 4.66 | 4.50 | 4.50 | 4.50 | -3.02% | 210,028 |
| May 27, 2025 | 4.60 | 4.69 | 4.52 | 4.64 | 4.64 | 0.87% | 285,223 |
| May 23, 2025 | 4.50 | 4.68 | 4.46 | 4.60 | 4.60 | 3.84% | 346,411 |
| May 22, 2025 | 4.72 | 4.75 | 4.43 | 4.43 | 4.43 | -6.14% | 359,328 |
| May 21, 2025 | 5.00 | 5.01 | 4.67 | 4.72 | 4.72 | -4.07% | 604,108 |
| May 20, 2025 | 4.46 | 4.95 | 4.37 | 4.92 | 4.92 | 11.31% | 1,297,256 |
| May 19, 2025 | 4.32 | 4.43 | 4.27 | 4.42 | 4.42 | 0.91% | 289,523 |
| May 16, 2025 | 4.25 | 4.42 | 4.23 | 4.38 | 4.38 | 3.06% | 352,195 |
| May 15, 2025 | 4.30 | 4.34 | 4.22 | 4.25 | 4.25 | -1.85% | 341,704 |
| May 14, 2025 | 4.35 | 4.38 | 4.26 | 4.33 | 4.33 | 0.23% | 247,072 |
| May 13, 2025 | 4.22 | 4.43 | 4.22 | 4.32 | 4.32 | -2.26% | 276,115 |
| May 12, 2025 | 4.23 | 4.54 | 4.21 | 4.42 | 4.42 | 10.22% | 366,083 |
| May 9, 2025 | 4.07 | 4.09 | 4.00 | 4.01 | 4.01 | -1.47% | 183,599 |
| May 8, 2025 | 4.08 | 4.13 | 3.98 | 4.07 | 4.07 | 0.49% | 207,153 |
| May 7, 2025 | 4.00 | 4.08 | 3.98 | 4.05 | 4.05 | 1.25% | 252,143 |
| May 6, 2025 | 4.12 | 4.12 | 3.95 | 4.00 | 4.00 | -3.38% | 280,159 |
| May 5, 2025 | 4.16 | 4.21 | 4.12 | 4.14 | 4.14 | -0.72% | 158,025 |
| May 2, 2025 | 4.13 | 4.20 | 4.07 | 4.17 | 4.17 | 1.46% | 210,952 |
| May 1, 2025 | 4.05 | 4.13 | 4.02 | 4.11 | 4.11 | 1.99% | 232,336 |
| Apr 30, 2025 | 4.04 | 4.07 | 3.94 | 4.03 | 4.03 | -1.23% | 256,673 |
| Apr 29, 2025 | 4.06 | 4.12 | 4.03 | 4.08 | 4.08 | 0.37% | 211,634 |
| Apr 28, 2025 | 4.20 | 4.23 | 4.06 | 4.07 | 4.07 | -3.67% | 160,559 |
| Apr 25, 2025 | 4.28 | 4.28 | 4.18 | 4.22 | 4.22 | -1.40% | 175,073 |
| Apr 24, 2025 | 4.25 | 4.29 | 4.22 | 4.28 | 4.28 | 0.71% | 189,625 |
| Apr 23, 2025 | 4.14 | 4.30 | 4.14 | 4.25 | 4.25 | 4.94% | 252,955 |
| Apr 22, 2025 | 4.14 | 4.14 | 4.03 | 4.05 | 4.05 | -1.22% | 329,078 |
| Apr 21, 2025 | 4.21 | 4.26 | 4.07 | 4.10 | 4.10 | -3.76% | 161,628 |
| Apr 17, 2025 | 4.22 | 4.29 | 4.22 | 4.26 | 4.26 | 1.19% | 208,049 |
| Apr 16, 2025 | 4.20 | 4.25 | 4.15 | 4.21 | 4.21 | 0.48% | 189,708 |
| Apr 15, 2025 | 4.27 | 4.35 | 4.19 | 4.19 | 4.19 | -2.78% | 206,395 |
| Apr 14, 2025 | 4.45 | 4.50 | 4.25 | 4.31 | 4.31 | 0.23% | 262,852 |
| Apr 11, 2025 | 4.23 | 4.34 | 4.21 | 4.30 | 4.30 | 1.90% | 183,832 |
| Apr 10, 2025 | 4.27 | 4.29 | 4.16 | 4.22 | 4.22 | -4.09% | 315,425 |
| Apr 9, 2025 | 4.03 | 4.53 | 3.99 | 4.40 | 4.40 | 10.28% | 478,954 |
| Apr 8, 2025 | 4.24 | 4.30 | 3.96 | 3.99 | 3.99 | -4.09% | 510,174 |
| Apr 7, 2025 | 3.97 | 4.26 | 3.95 | 4.16 | 4.16 | 1.09% | 369,181 |
| Apr 4, 2025 | 4.37 | 4.37 | 3.93 | 4.12 | 4.12 | -5.84% | 385,558 |
| Apr 3, 2025 | 4.74 | 4.74 | 4.35 | 4.37 | 4.37 | -10.08% | 410,591 |
| Apr 2, 2025 | 4.81 | 4.89 | 4.75 | 4.86 | 4.86 | 1.46% | 230,250 |
| Apr 1, 2025 | 4.76 | 4.86 | 4.74 | 4.79 | 4.79 | 0.63% | 186,265 |
| Mar 31, 2025 | 4.81 | 4.86 | 4.67 | 4.76 | 4.76 | -2.06% | 298,350 |
| Mar 28, 2025 | 5.01 | 5.03 | 4.83 | 4.86 | 4.86 | -3.38% | 172,367 |
| Mar 27, 2025 | 5.04 | 5.06 | 4.97 | 5.03 | 5.03 | -0.20% | 160,329 |
| Mar 26, 2025 | 5.01 | 5.04 | 4.96 | 5.04 | 5.04 | 0.80% | 217,555 |
| Mar 25, 2025 | 5.20 | 5.22 | 5.00 | 5.00 | 5.00 | -4.58% | 230,836 |
| Mar 24, 2025 | 5.36 | 5.39 | 5.20 | 5.24 | 5.24 | -2.06% | 231,127 |
| Mar 21, 2025 | 5.42 | 5.49 | 5.34 | 5.35 | 5.35 | -2.37% | 888,994 |
| Mar 20, 2025 | 5.44 | 5.52 | 5.41 | 5.48 | 5.48 | -0.36% | 206,780 |